Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.966 9.200 8.873 8.941 87,063,680 -0.16(-1.77%)
Jan 28, 2021 9.196 9.383 9.094 9.102 90,966,576 -0.06(-0.65%)
Jan 27, 2021 9.357 9.484 9.085 9.162 97,286,528 -0.34(-3.57%)
Jan 26, 2021 9.603 9.790 9.442 9.501 77,825,104 -0.08(-0.89%)
Jan 25, 2021 9.756 9.782 9.238 9.586 139,725,776 -0.20(-2.00%)
Jan 22, 2021 9.901 9.926 9.629 9.782 154,123,840 -0.01(-0.09%)
Jan 21, 2021 9.578 10.32 9.442 9.790 332,451,072 +0.57(+6.17%)
Jan 20, 2021 8.686 9.230 8.652 9.221 145,318,480 +0.71(+8.38%)
Jan 19, 2021 8.542 8.669 8.466 8.508 92,459,984 +0.16(+1.93%)
Jan 15, 2021 8.525 8.533 8.338 8.347 117,753,920 -0.29(-3.34%)
Jan 14, 2021 8.330 8.661 8.313 8.635 132,431,768 +0.33(+3.99%)
Jan 13, 2021 8.415 8.423 8.185 8.304 105,295,088 +0.00(+0.00%)
Jan 12, 2021 7.897 8.338 7.888 8.304 146,679,952 +0.41(+5.16%)
Jan 11, 2021 7.532 7.914 7.489 7.897 113,036,928 +0.25(+3.33%)
Jan 08, 2021 7.727 7.761 7.548 7.642 69,676,216 -0.05(-0.66%)
Jan 07, 2021 7.591 7.710 7.540 7.693 90,692,360 +0.19(+2.49%)
Jan 06, 2021 7.464 7.591 7.370 7.506 85,404,872 +0.16(+2.20%)
Jan 05, 2021 7.192 7.404 7.183 7.345 82,520,168 +0.11(+1.53%)
Jan 04, 2021 7.481 7.506 7.158 7.234 100,013,792 -0.23(-3.07%)
Dec 31, 2020 7.464 7.464 7.464 45,250,652 -0.06(-0.79%)
Dec 30, 2020 7.498 7.574 7.481 7.523 45,250,652 +0.03(+0.45%)
Dec 29, 2020 7.582 7.582 7.455 7.489 44,164,300 -0.06(-0.79%)
Dec 28, 2020 7.574 7.625 7.523 7.548 44,766,572 +0.03(+0.34%)
Dec 24, 2020 7.650 7.659 7.472 7.523 32,889,988 -0.11(-1.45%)
Dec 23, 2020 7.489 7.667 7.472 7.633 63,638,716 +0.17(+2.28%)
Dec 22, 2020 7.625 7.633 7.430 7.464 69,534,984 -0.12(-1.57%)
Dec 21, 2020 7.532 7.650 7.464 7.582 75,208,664 -0.02(-0.22%)
Dec 18, 2020 7.718 7.718 7.565 7.599 92,762,416 -0.11(-1.43%)
Dec 17, 2020 7.718 7.752 7.642 7.710 57,992,928 +0.03(+0.44%)
Dec 16, 2020 7.786 7.795 7.616 7.676 64,927,412 -0.09(-1.20%)
Dec 15, 2020 7.667 7.769 7.591 7.769 81,978,976 +0.20(+2.69%)
Dec 14, 2020 7.752 7.795 7.540 7.565 90,412,384 -0.09(-1.22%)
Dec 11, 2020 7.803 7.803 7.650 7.659 86,489,424 -0.08(-1.10%)
Dec 10, 2020 7.905 7.914 7.727 7.744 97,952,200 -0.28(-3.49%)
Dec 09, 2020 7.905 8.058 7.888 8.024 71,544,632 +0.17(+2.16%)
Dec 08, 2020 7.803 7.922 7.786 7.854 66,239,192 +0.03(+0.33%)
Dec 07, 2020 7.905 7.922 7.769 7.829 68,589,592 -0.10(-1.28%)
Dec 04, 2020 7.863 8.016 7.846 7.931 57,443,740 +0.11(+1.41%)
Dec 03, 2020 7.863 7.914 7.769 7.820 59,186,148 +0.01(+0.11%)
Dec 02, 2020 7.778 7.846 7.710 7.812 56,728,924 -0.04(-0.54%)
Dec 01, 2020 7.778 7.982 7.778 7.854 81,106,264 +0.14(+1.87%)
Nov 30, 2020 7.837 7.837 7.625 7.710 91,695,184 -0.01(-0.11%)
Nov 27, 2020 7.744 7.761 7.667 7.718 32,803,896 +0.01(+0.11%)
Nov 25, 2020 7.812 7.854 7.642 7.710 112,139,632 -0.31(-3.92%)
Nov 24, 2020 7.769 8.066 7.761 8.024 116,937,160 +0.50(+6.66%)
Nov 23, 2020 7.489 7.625 7.455 7.523 84,064,992 +0.10(+1.37%)
Nov 20, 2020 7.481 7.489 7.370 7.421 67,158,376 -0.07(-0.91%)
Nov 19, 2020 7.540 7.540 7.421 7.489 66,510,284 +0.00(+0.00%)
Nov 18, 2020 7.489 7.684 7.455 7.489 91,404,872 +0.06(+0.80%)
Nov 17, 2020 7.353 7.515 7.328 7.430 55,011,968 -0.04(-0.57%)
Nov 16, 2020 7.421 7.515 7.311 7.472 99,828,536 +0.22(+3.04%)
Nov 13, 2020 6.988 7.277 6.988 7.251 93,668,664 +0.28(+4.02%)
Nov 12, 2020 7.014 7.039 6.878 6.971 95,479,784 -0.12(-1.68%)
Nov 11, 2020 7.302 7.302 7.039 7.090 89,019,208 -0.03(-0.36%)
Nov 10, 2020 6.988 7.294 6.946 7.115 102,702,272 +0.15(+2.20%)
Nov 09, 2020 6.886 7.115 6.861 6.963 130,044,256 +0.35(+5.26%)
Nov 06, 2020 6.801 6.810 6.581 6.614 59,960,052 -0.17(-2.50%)
Nov 05, 2020 6.589 6.784 6.547 6.784 72,258,272 +0.30(+4.58%)
Nov 04, 2020 6.674 6.682 6.479 6.487 79,120,984 -0.20(-3.05%)
Nov 03, 2020 6.589 6.733 6.564 6.691 76,591,224 +0.14(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.